Register for streaming realtime charts, analysis tools, and prices.
U892S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 2.74 | 0.19 | 7.45% | 2.61 | 2.76 | 2.535 | 0 |
| Jun 14 2024 | 2.55 | -0.01 | -0.39% | 2.64 | 2.70 | 2.52 | 0 |
| Jun 13 2024 | 2.56 | -0.02 | -0.78% | 2.61 | 2.64 | 2.48 | 0 |
| Jun 12 2024 | 2.58 | 0.38 | 17.27% | 2.30 | 2.58 | 2.26 | 0 |
| Jun 11 2024 | 2.20 | -0.06 | -2.65% | 2.29 | 2.325 | 2.11 | 0 |
| Jun 10 2024 | 2.26 | 0.34 | 17.71% | 1.905 | 2.28 | 1.885 | 0 |
| Jun 07 2024 | 1.92 | 0.06 | 3.23% | 1.93 | 2.055 | 1.90 | 0 |
| Jun 06 2024 | 1.86 | -0.07 | -3.63% | 1.99 | 2.015 | 1.86 | 0 |
| Jun 05 2024 | 1.93 | 0.43 | 28.67% | 1.58 | 1.95 | 1.53 | 0 |
| Jun 04 2024 | 1.50 | -0.04 | -2.60% | 1.66 | 1.665 | 1.49 | 0 |
| Jun 03 2024 | 1.54 | 0.07 | 4.41% | 1.69 | 1.765 | 1.50 | 0 |
| May 31 2024 | 1.475 | -0.33 | -18.28% | 1.80 | 1.845 | 1.445 | 0 |
| May 30 2024 | 1.805 | -0.09 | -4.75% | 1.77 | 1.835 | 1.74 | 0 |
| May 29 2024 | 1.895 | -0.10 | -5.01% | 1.95 | 1.97 | 1.865 | 0 |
| May 28 2024 | 1.995 | -0.05 | -2.44% | 2.03 | 2.075 | 1.915 | 0 |
| May 27 2024 | 2.045 | -0.07 | -3.31% | 2.00 | 2.045 | 1.93 | 0 |
| May 24 2024 | 2.115 | 0.05 | 2.42% | 1.94 | 2.115 | 1.93 | 0 |
| May 23 2024 | 2.065 | 0.14 | 7.27% | 2.08 | 2.265 | 1.995 | 0 |
| May 22 2024 | 1.925 | 0.05 | 2.94% | 1.97 | 2.035 | 1.865 | 0 |
| May 21 2024 | 1.87 | 0.10 | 5.65% | 1.77 | 2.15 | 1.75 | 0 |
| May 20 2024 | 1.77 | 0.15 | 9.26% | 1.51 | 1.77 | 1.455 | 45 |
| May 17 2024 | 1.62 | -0.22 | -11.96% | 1.79 | 1.84 | 1.62 | 0 |
| May 16 2024 | 1.84 | 0.13 | 7.60% | 1.83 | 1.87 | 1.80 | 0 |
| May 15 2024 | 1.71 | 0.27 | 18.75% | 1.51 | 1.73 | 1.435 | 0 |
| May 14 2024 | 1.44 | -0.04 | -2.70% | 1.43 | 1.46 | 1.38 | 0 |
| May 13 2024 | 1.48 | -0.08 | -5.13% | 1.58 | 1.61 | 1.44 | 0 |
| May 10 2024 | 1.56 | 0.07 | 4.70% | 1.48 | 1.68 | 1.48 | 0 |
| May 09 2024 | 1.49 | 0.07 | 4.93% | 1.52 | 1.575 | 1.42 | 0 |
| May 08 2024 | 1.42 | -0.24 | -14.46% | 1.55 | 1.55 | 1.41 | 0 |
| May 07 2024 | 1.66 | 0.07 | 4.40% | 1.65 | 1.68 | 1.61 | 90 |
| May 06 2024 | 1.59 | 0.07 | 4.61% | 1.50 | 1.62 | 1.48 | 0 |
| May 03 2024 | 1.52 | 0.33 | 27.73% | 1.29 | 1.53 | 1.26 | 0 |
| May 02 2024 | 1.19 | -0.35 | -22.73% | 1.16 | 1.305 | 1.08 | 0 |
| Apr 30 2024 | 1.54 | -0.10 | -6.10% | 1.69 | 1.73 | 1.54 | 0 |
| Apr 29 2024 | 1.64 | 0.00 | 0.00% | 1.705 | 1.715 | 1.60 | 0 |
| Apr 26 2024 | 1.64 | 0.20 | 13.89% | 1.515 | 1.69 | 1.415 | 0 |
| Apr 25 2024 | 1.44 | 0.01 | 0.70% | 1.09 | 1.52 | 1.07 | 0 |
| Apr 24 2024 | 1.43 | 0.14 | 10.85% | 1.355 | 1.56 | 1.335 | 90 |
| Apr 23 2024 | 1.29 | 0.18 | 16.22% | 1.145 | 1.32 | 1.135 | 100 |
| Apr 22 2024 | 1.11 | -0.15 | -11.90% | 1.255 | 1.285 | 1.07 | 0 |
| Apr 19 2024 | 1.26 | -0.27 | -17.65% | 1.245 | 1.455 | 1.245 | 0 |
| Apr 18 2024 | 1.53 | -0.25 | -14.04% | 1.635 | 1.665 | 1.39 | 0 |
| Apr 17 2024 | 1.78 | -0.26 | -12.75% | 1.885 | 1.985 | 1.78 | 0 |
| Apr 16 2024 | 2.04 | -0.07 | -3.32% | 1.89 | 2.04 | 1.865 | 0 |
| Apr 15 2024 | 2.11 | 0.07 | 3.43% | 2.08 | 2.21 | 2.04 | 0 |
| Apr 12 2024 | 2.04 | -0.06 | -2.86% | 2.24 | 2.27 | 1.98 | 0 |
| Apr 11 2024 | 2.10 | 0.02 | 0.96% | 2.05 | 2.11 | 1.98 | 0 |
| Apr 10 2024 | 2.08 | 0.02 | 0.97% | 2.14 | 2.17 | 1.93 | 0 |
| Apr 09 2024 | 2.06 | -0.02 | -0.96% | 2.09 | 2.16 | 2.00 | 0 |
| Apr 08 2024 | 2.08 | -0.06 | -2.80% | 2.08 | 2.14 | 2.04 | 0 |
| Apr 05 2024 | 2.14 | -0.04 | -1.83% | 1.98 | 2.16 | 1.96 | 0 |
| Apr 04 2024 | 2.18 | -0.07 | -3.11% | 2.23 | 2.36 | 2.16 | 0 |
| Apr 03 2024 | 2.25 | 0.20 | 9.76% | 2.06 | 2.27 | 2.025 | 0 |
| Apr 02 2024 | 2.05 | -0.07 | -3.30% | 2.24 | 2.265 | 2.04 | 0 |
| Mar 28 2024 | 2.12 | 0.08 | 3.92% | 2.08 | 2.16 | 2.06 | 0 |
| Mar 27 2024 | 2.04 | -0.11 | -5.12% | 2.12 | 2.22 | 2.01 | 0 |
| Mar 26 2024 | 2.15 | -0.05 | -2.27% | 2.20 | 2.30 | 2.15 | 0 |
| Mar 25 2024 | 2.20 | -0.02 | -0.90% | 2.19 | 2.24 | 2.07 | 0 |
| Mar 22 2024 | 2.22 | -0.17 | -7.11% | 2.26 | 2.32 | 2.205 | 0 |
| Mar 21 2024 | 2.39 | 0.63 | 35.80% | 2.155 | 2.44 | 2.15 | 0 |
| Mar 20 2024 | 1.76 | 0.04 | 2.62% | 1.76 | 1.815 | 1.715 | 0 |
